(MVE) Daily Prices - Stock Trading OzSuper

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Fri 25-Jun-13 04:48:23 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Bookmark this COOL OzSuper Page! (Ctrl+D)

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(MVE) Daily Prices...

TOC Company Info for MVE Limits

Company Details for (MVE)

Listing Code	MVE
Listing Name
GICS Sector
ISIN Name	MKTVECTAUEMGRESOURCE
ISIN Security	EXCHANGE TRADED FUND UNITS FULLY PAID
ISIN Code	AU000000MVE6

Maximum Price date available .. Thursday 12th June 2025
Latest price with VOLUME for MVE .. Friday 11th April 2025

MVE is a company listed with the Australian Stock Exchange (ASX).

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	1	0.0
MAX	###	809,527	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for MVE Bottom

1 2 3 4 5 Next >>

End of day Prices (full format),

600 Days for (MVE)

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
2025-Jun-12 Thu	###	###	42.5	42.5	9,654	205,147	###	###	3.0
2025-Jun-11 Wed	###	###	###	###	12,772	0	70.7	70.7	0.0
2025-Jun-10 Tue	42.58	42.73	42.51	42.51			39.2	39.2	###
2025-Jun-06 Fri	42.57	42.59	###	42.47			###	###	###
2025-Jun-05 Thu	###	###	42.58	###	1,580	###	###	###	0.0
2025-Jun-04 Wed	###	42.53	###	42.53			###	###	3.0
2025-Jun-03 Tue	42.21	42.21	###	42.21	18,348	###	###	###	###
2025-Jun-02 Mon	41.83	###	41.83	###	6,382	133,479	###	###	0.0
2025-May-30 Fri	###	###	###	###	7,584	0	###	###	0.0
2025-May-29 Thu	###	###	###	###			###	###	0.0
2025-May-28 Wed	###	###	41.89	###	6,082	127,387	40.0	40.0	0.0
2025-May-27 Tue	###	###	41.8	41.84	16,528	###	34.1	34.1	3.0
2025-May-26 Mon	###	###	41.74	41.74	8,526	###	###	###	###
2025-May-23 Fri	41.74	41.8	###	41.78			###	###	3.0
2025-May-22 Thu	41.45	41.7	41.44	###			###	###	0.0
2025-May-21 Wed	41.89	###	41.82	41.83	4,985	###	###	###	3.0
2025-May-20 Tue	###	###	###	###	7,782	0	###	###	0.0
2025-May-19 Mon	41.53	41.53	###	###			34.8	34.8	0.0
2025-May-16 Fri	41.74	41.74	41.2	41.2			21.5	21.5	2.9
2025-May-15 Thu	###	###	###	41.25	10,470	0	###	###	###
2025-May-14 Wed	###	###	41.45	41.48			###	###	3.0
2025-May-13 Tue	41.23	41.52	###	41.24	13,429	278,786	70.0	70.0	2.9
2025-May-12 Mon	###	###	###	###			70.3	70.3	0.0
2025-May-09 Fri	###	###	###	###			32.1	32.1	0.0
2025-May-08 Thu	40.41	###	###	###			###	###	0.0
2025-May-07 Wed	40.5	40.5	###	###			###	###	0.0
2025-May-06 Tue	###	40.42	###	###			20.9	20.9	0.0
2025-May-05 Mon	###	###	39.5	39.5	3,687	###	###	###	###
2025-May-02 Fri	41	41	39.51	39.51			###	###	2.8
2025-May-01 Thu	39.5	###	39.5	###	13,024	257,224	75.1	75.1	0.0
2025-Apr-30 Wed	###	###	###	###	13,683	0	###	###	0.0
2025-Apr-29 Tue	###	39.52	###	39.49			68.8	68.8	###
2025-Apr-28 Mon	38.86	###	38.86	###			74.0	74.0	0.0
2025-Apr-24 Thu	38.58	38.8	38.58	38.75			64.0	64.0	2.8
2025-Apr-23 Wed	###	###	###	38.5	4,377	0	###	###	2.8
2025-Apr-22 Tue	###	###	37.76	37.79			37.6	37.6	###
2025-Apr-17 Thu	37.79	###	37.79	###	3,670	69,344	67.8	67.8	0.0
2025-Apr-16 Wed	###	###	37.59	###	16,589	###	###	###	0.0
2025-Apr-15 Tue	37.78	###	37.78	37.87			###	###	###
2025-Apr-14 Mon	###	37.83	37.49	37.82			67.5	67.5	###
2025-Apr-11 Fri	###	###	36.88	###			22.8	22.8	0.0
2025-Apr-10 Thu	###	###	###	###	8,823	0	###	###	0.0
2025-Apr-09 Wed	35.85	###	35.57	35.58			###	###	###
2025-Apr-08 Tue	35.7	###	35.7	###	27,726	###	62.2	62.2	0.0
2025-Apr-07 Mon	###	35.56	###	###	28,372	504,454	###	###	0.0
2025-Apr-04 Fri	37.5	37.5	36.79	36.79	6,356	###	###	###	2.6
2025-Apr-03 Thu	###	###	37.85	###	18,651	352,970	41.0	41.0	0.0
2025-Apr-02 Wed	38.73	38.79	###	###	3,381	65,574	###	###	0.0
2025-Apr-01 Tue	###	###	38.4	38.56			41.3	41.3	2.8
2025-Mar-31 Mon	38.72	38.76	38.41	38.41	6,228	###	###	###	###
2025-Mar-28 Fri	###	###	###	###			30.7	30.7	0.0
2025-Mar-27 Thu	39.58	39.58	39.21	39.21			27.2	27.2	###
2025-Mar-26 Wed	39.58	39.73	39.56	39.56	8,378	332,145	34.2	34.2	2.8
2025-Mar-25 Tue	###	###	39.46	39.48	8,652	###	34.6	34.6	2.8
2025-Mar-24 Mon	39.28	39.45	39.28	###	10,673	420,142	###	###	0.0
2025-Mar-21 Fri	###	39.56	39.28	39.4	13,785	###	66.8	66.8	2.8
2025-Mar-20 Thu	###	39.51	39.27	39.5			###	###	###
2025-Mar-19 Wed	###	###	38.89	###	11,356	###	31.9	31.9	0.0
2025-Mar-18 Tue	39.76	39.76	###	###			###	###	0.0
2025-Mar-17 Mon	###	###	###	###	22,953	0	###	###	0.0
2025-Mar-14 Fri	38.43	38.73	38.25	38.7			###	###	2.8
2025-Mar-13 Thu	38.29	38.48	###	38.4			72.1	72.1	2.7
2025-Mar-12 Wed	###	###	###	###			36.6	36.6	0.0
2025-Mar-11 Tue	###	###	38.2	38.52	80,521	1,537,951	###	###	###
2025-Mar-10 Mon	39.44	39.44	###	###			###	###	0.0
2025-Mar-07 Fri	###	###	39.24	39.24	18,223	###	###	###	2.8
2025-Mar-06 Thu	###	40.25	39.78	###	8,786	351,571	###	###	0.0
2025-Mar-05 Wed	###	39.76	39.5	39.76			71.5	71.5	2.8
2025-Mar-04 Tue	39.83	40	39.51	39.51			###	###	2.8
2025-Mar-03 Mon	39.7	40.26	39.7	39.71	22,351	###	###	###	###
2025-Feb-28 Fri	40.43	40.43	39.7	39.7	8,772	351,450	32.1	32.1	2.8
2025-Feb-27 Thu	40.45	###	40.4	40.43	7,744	156,428	###	###	2.9
2025-Feb-26 Wed	40.44	40.44	40.2	40.2			###	###	###
2025-Feb-25 Tue	40.58	###	40.54	###	8,322	168,686	###	###	0.0
2025-Feb-24 Mon	###	###	###	40.86			35.7	35.7	2.9
2025-Feb-21 Fri	41.51	41.51	41.2	41.24	5,579	###	###	###	2.9
2025-Feb-20 Thu	###	###	###	###	19,728	0	32.4	32.4	0.0
2025-Feb-19 Wed	41.78	41.78	###	41.43			###	###	###
2025-Feb-18 Tue	###	42.4	41.42	42.4			81.7	81.7	3.0
2025-Feb-17 Mon	41.57	41.74	41.52	41.74			68.8	68.8	###
2025-Feb-14 Fri	42	42	41.51	41.51	9,270	###	25.1	25.1	###
2025-Feb-13 Thu	###	###	41.52	41.54	6,287	###	27.7	27.7	3.0
2025-Feb-12 Wed	###	###	41.71	41.78	7,484	156,078	35.4	35.4	3.0
2025-Feb-11 Tue	41.85	###	41.78	###			###	###	0.0
2025-Feb-10 Mon	###	41.8	41.5	###	9,989	416,041	###	###	0.0
2025-Feb-07 Fri	###	41.72	###	###	15,521	###	66.8	66.8	0.0
2025-Feb-06 Thu	41.48	###	41.48	###			###	###	0.0
2025-Feb-05 Wed	###	41.46	###	41.41			###	###	3.0
2025-Feb-04 Tue	41.29	###	###	###	8,044	0	35.7	35.7	0.0
2025-Feb-03 Mon	41.4	41.4	40.8	40.8			33.7	33.7	2.9
2025-Jan-31 Fri	###	41.8	###	41.7			66.5	66.5	3.0
2025-Jan-30 Thu	41.7	41.7	41.29	###			29.7	29.7	0.0
2025-Jan-29 Wed	###	###	41.23	41.27	9,647	198,872	28.1	28.1	2.9
2025-Jan-28 Tue	###	###	###	###			27.4	27.4	0.0
2025-Jan-24 Fri	###	###	###	###			66.4	66.4	0.0
2025-Jan-23 Thu	###	###	###	###	6,474	0	###	###	0.0
2025-Jan-22 Wed	###	41.4	###	###			74.6	74.6	0.0
2025-Jan-21 Tue	###	###	###	###			###	###	0.0
2025-Jan-20 Mon	40.5	40.54	40.41	40.41			###	###	###
2025-Jan-17 Fri	40.4	40.5	###	40.41			63.8	63.8	###
2025-Jan-16 Thu	40.51	40.52	40.29	40.29	2,325	93,941	31.4	31.4	2.9
2025-Jan-15 Wed	###	###	###	###			36.8	36.8	0.0
2025-Jan-14 Tue	39.88	###	39.79	39.87			###	###	2.8
2025-Jan-13 Mon	###	###	39.54	39.59	5,420	107,153	34.6	34.6	2.8
2025-Jan-10 Fri	###	###	###	###	4,185	0	###	###	0.0
2025-Jan-09 Thu	###	###	39.88	###	1,955	38,982	###	###	0.0
2025-Jan-08 Wed	###	40.29	###	40.25			###	###	2.9
2025-Jan-07 Tue	###	###	###	40.23	4,444	0	71.7	71.7	###
2025-Jan-06 Mon	40.24	40.25	###	###			###	###	0.0
2025-Jan-03 Fri	###	###	###	###	18,551	0	###	###	0.0
2025-Jan-02 Thu	40	40	###	###			###	###	0.0
2024-Dec-31 Tue	40.4	40.56	40.28	40.28	21,625	874,082	###	###	2.9
2024-Dec-30 Mon	###	###	40.45	###	52,024	1,052,185	33.1	33.1	0.0
2024-Dec-27 Fri	40.75	40.86	###	###			###	###	0.0
2024-Dec-24 Tue	40.56	40.56	40.42	40.54	4,543	183,946	29.3	29.3	2.9
2024-Dec-23 Mon	###	###	###	###			###	###	0.0
2024-Dec-20 Fri	40.26	40.26	39.73	39.74	19,089	###	25.7	25.7	2.8
2024-Dec-19 Thu	###	###	###	###			###	###	0.0
2024-Dec-18 Wed	40.8	###	40.8	40.87			66.6	66.6	###
2024-Dec-17 Tue	40.42	40.87	40.42	40.78			###	###	2.9
2024-Dec-16 Mon	40.74	40.74	40.47	40.47			41.1	41.1	###
2024-Dec-13 Fri	###	###	40.57	40.8	33,185	673,157	###	###	2.9
2024-Dec-12 Thu	41.2	41.26	40.78	40.78	5,385	###	32.3	32.3	2.9
2024-Dec-11 Wed	41.21	41.23	###	###	14,885	306,854	34.1	34.1	0.0
2024-Dec-10 Tue	41.79	41.79	###	41.26			###	###	2.9
2024-Dec-09 Mon	42	42	41.75	41.77	7,856	328,970	37.8	37.8	###
2024-Dec-06 Fri	###	###	###	###			###	###	0.0
2024-Dec-05 Thu	42.28	###	###	42.28	9,346	0	67.3	67.3	###
2024-Dec-04 Wed	###	###	42	###	8,028	168,588	66.9	66.9	0.0
2024-Dec-03 Tue	###	42.22	###	###	8,885	###	65.8	65.8	0.0
2024-Dec-02 Mon	###	###	41.82	41.86	12,572	262,880	41.4	41.4	###
2024-Nov-29 Fri	41.85	41.89	###	41.87			###	###	###
2024-Nov-28 Thu	41.74	###	41.7	41.79	6,985	###	67.6	67.6	3.0
2024-Nov-27 Wed	41.8	41.8	###	41.76	2,755	57,579	###	###	3.0
2024-Nov-26 Tue	41.58	41.72	41.57	41.57			41.6	41.6	###
2024-Nov-25 Mon	###	###	41.49	41.52	5,256	###	41.1	41.1	3.0
2024-Nov-22 Fri	41.25	###	41.23	41.28			###	###	2.9
2024-Nov-21 Thu	41.22	41.22	40.7	###			###	###	0.0
2024-Nov-20 Wed	41.27	###	###	###			40.1	40.1	0.0
2024-Nov-19 Tue	40.86	41.59	40.86	41.47	2,250	92,756	78.0	78.0	3.0
2024-Nov-18 Mon	40.52	40.8	40.41	40.8	19,979	811,247	69.0	69.0	2.9
2024-Nov-15 Fri	40.47	40.55	40.42	40.46	5,928	###	###	###	2.9
2024-Nov-14 Thu	###	###	###	###	4,340	0	36.8	36.8	0.0
2024-Nov-13 Wed	40.23	40.23	###	40.23	12,872	258,920	###	###	###
2024-Nov-12 Tue	40.2	###	###	###			###	###	0.0
2024-Nov-11 Mon	40.42	40.42	40.28	###	4,888	###	37.3	37.3	0.0
2024-Nov-08 Fri	40.41	###	40.41	40.42	11,320	228,720	###	###	2.9
2024-Nov-07 Thu	###	###	###	###			43.4	43.4	0.0
2024-Nov-06 Wed	###	###	###	###			###	###	0.0
2024-Nov-05 Tue	39.54	###	39.5	###			###	###	0.0
2024-Nov-04 Mon	39.55	39.8	39.52	39.78	6,382	###	###	###	###
2024-Nov-01 Fri	39.25	39.46	39.25	39.46	6,480	255,020	72.0	72.0	2.8
2024-Oct-31 Thu	###	###	39.47	39.59	5,775	###	35.9	35.9	2.8
2024-Oct-30 Wed	39.84	39.88	###	###	2,223	44,326	37.8	37.8	0.0
2024-Oct-29 Tue	###	###	39.8	39.82	8,356	166,284	39.0	39.0	2.8
2024-Oct-28 Mon	40	40	39.71	###	2,926	###	###	###	0.0
2024-Oct-25 Fri	###	###	39.88	39.88	1,871	###	28.8	28.8	2.8
2024-Oct-24 Thu	40.22	###	###	###	4,087	0	###	###	0.0
2024-Oct-23 Wed	40.29	###	40.2	40.28	8,441	###	###	###	2.9
2024-Oct-22 Tue	40.89	40.89	40.28	40.29			###	###	2.9
2024-Oct-21 Mon	40.84	###	40.77	###	8,942	182,282	###	###	0.0
2024-Oct-18 Fri	40.85	40.85	40.47	40.53	5,853	237,982	33.5	33.5	###
2024-Oct-17 Thu	###	###	40.51	40.89			###	###	###
2024-Oct-16 Wed	40.88	40.88	###	###			###	###	0.0
2024-Oct-15 Tue	###	40.88	###	40.87			71.1	71.1	###
2024-Oct-14 Mon	40.89	40.89	40.53	40.56	5,124	###	###	###	2.9
2024-Oct-11 Fri	###	###	40.54	###			###	###	0.0
2024-Oct-10 Thu	40.74	40.74	40.55	###	5,323	216,353	31.9	31.9	0.0
2024-Oct-09 Wed	40.47	###	40.45	40.5			68.9	68.9	2.9
2024-Oct-08 Tue	###	###	40.28	###	4,172	84,024	71.0	71.0	0.0
2024-Oct-07 Mon	###	40.57	###	40.51			###	###	###
2024-Oct-04 Fri	###	###	###	###			###	###	0.0
2024-Oct-03 Thu	###	40.4	40.28	40.4			###	###	2.9
2024-Oct-02 Wed	40.45	40.47	###	###	36,088	730,240	35.4	35.4	0.0
2024-Oct-01 Tue	40.53	###	40.49	40.56	3,821	77,356	###	###	2.9
2024-Sep-30 Mon	40.72	40.73	40.47	40.52			###	###	2.9
2024-Sep-27 Fri	40.52	40.57	40.45	40.45			###	###	###
2024-Sep-26 Thu	###	40.425	39.8	40.425	12,979	520,620	66.0	66.0	2.9
2024-Sep-25 Wed	39.85	###	###	39.7			35.3	35.3	2.8
2024-Sep-24 Tue	39.44	39.82	39.44	39.82			71.9	71.9	2.8
2024-Sep-23 Mon	39.5	###	39.5	39.56	4,228	###	###	###	2.8
2024-Sep-20 Fri	39.57	39.89	39.57	###			70.7	70.7	0.0
2024-Sep-19 Thu	39.74	39.74	39.26	39.45	5,821	229,929	26.6	26.6	2.8
2024-Sep-18 Wed	39.44	39.44	###	###	1,322	###	###	###	0.0
2024-Sep-17 Tue	39.56	39.56	###	39.43			32.7	32.7	###
2024-Sep-16 Mon	###	###	###	###	4,177	0	###	###	0.0
2024-Sep-13 Fri	39.54	###	39.46	39.49	3,529	69,627	33.9	33.9	###
2024-Sep-12 Thu	###	39.28	###	39.28			###	###	2.8
2024-Sep-11 Wed	38.85	38.85	38.55	###	18,578	###	###	###	0.0
2024-Sep-10 Tue	38.74	###	38.74	38.83	9,421	182,484	###	###	###
2024-Sep-09 Mon	38.55	38.82	38.45	38.75	10,980	###	67.9	67.9	2.8
2024-Sep-06 Fri	###	###	38.74	38.89			###	###	2.8
2024-Sep-05 Thu	###	###	###	38.83	9,071	0	37.2	37.2	###
2024-Sep-04 Wed	38.86	38.86	38.55	###	12,029	465,582	41.1	41.1	0.0
2024-Sep-03 Tue	39.45	39.45	39.26	###	7,421	292,053	34.4	34.4	0.0
2024-Sep-02 Mon	39.27	###	###	###			###	###	0.0
2024-Aug-30 Fri	###	39.4	39.27	39.4	1,780	###	57.8	57.8	2.8
2024-Aug-29 Thu	###	###	###	###	157,073	0	###	###	0.0
2024-Aug-28 Wed	###	###	###	###	8,479	0	###	###	0.0
2024-Aug-27 Tue	39.25	39.28	###	###			###	###	0.0
2024-Aug-26 Mon	###	###	39.26	###	6,870	134,858	###	###	0.0
2024-Aug-23 Fri	39.24	39.24	###	###	8,450	165,789	32.0	32.0	0.0
2024-Aug-22 Thu	39.29	39.29	###	39.22	10,641	209,042	###	###	###
2024-Aug-21 Wed	38.82	###	38.79	###	9,888	191,777	###	###	0.0
2024-Aug-20 Tue	###	###	38.87	###			37.0	37.0	0.0
2024-Aug-19 Mon	38.74	###	38.74	38.86			###	###	2.8
2024-Aug-16 Fri	###	###	38.77	###	9,584	185,785	###	###	0.0
2024-Aug-15 Thu	38.47	38.57	###	38.45			###	###	###
2024-Aug-14 Wed	###	38.5	###	###			74.1	74.1	0.0
2024-Aug-13 Tue	###	37.83	###	37.77	11,828	223,726	72.2	72.2	2.7
2024-Aug-12 Mon	###	37.7	37.58	37.675	4,077	153,458	###	###	###
2024-Aug-09 Fri	###	###	###	37.23	4,459	0	###	###	###
2024-Aug-08 Thu	###	###	36.71	36.77	15,050	276,242	40.0	40.0	###
2024-Aug-07 Wed	36.55	###	36.48	36.89	16,070	###	70.0	70.0	###
2024-Aug-06 Tue	###	###	36.58	36.58	15,454	282,653	###	###	2.6
2024-Aug-05 Mon	###	###	###	###	8,520	0	56.1	56.1	0.0
2024-Aug-02 Fri	###	###	###	###			36.3	36.3	0.0
2024-Aug-01 Thu	38.77	###	38.73	38.88			72.4	72.4	2.8
2024-Jul-31 Wed	###	###	###	###			###	###	0.0
2024-Jul-30 Tue	37.84	###	37.81	###			###	###	0.0
2024-Jul-29 Mon	###	###	###	###			###	###	0.0
2024-Jul-26 Fri	###	37.87	###	37.75			69.8	69.8	###
2024-Jul-25 Thu	37.7	37.74	###	###			###	###	0.0
2024-Jul-24 Wed	###	###	###	###	3,271	0	###	###	0.0
2024-Jul-23 Tue	37.89	###	37.89	###	8,587	162,680	74.3	74.3	0.0
2024-Jul-22 Mon	37.76	37.84	37.675	37.79	10,840	###	70.4	70.4	###
2024-Jul-19 Fri	37.72	37.85	37.59	37.8	19,971	###	67.4	67.4	2.7
2024-Jul-18 Thu	###	38.42	37.845	###			32.8	32.8	0.0
2024-Jul-17 Wed	38.75	38.75	###	38.57	21,877	###	30.6	30.6	2.8
2024-Jul-16 Tue	38.21	38.27	###	###	4,044	77,381	40.6	40.6	0.0
2024-Jul-15 Mon	###	###	###	###			###	###	0.0
2024-Jul-12 Fri	###	###	37.86	37.86			26.7	26.7	2.7
2024-Jul-11 Thu	###	###	37.57	###			66.5	66.5	0.0
2024-Jul-10 Wed	###	###	37.21	37.27	2,982	55,480	33.0	33.0	2.7
2024-Jul-09 Tue	###	37.45	###	37.45			72.7	72.7	2.7
2024-Jul-08 Mon	37.2	37.23	###	###	3,478	64,742	37.8	37.8	0.0
2024-Jul-05 Fri	37.25	37.25	###	37.24			###	###	###
2024-Jul-04 Thu	###	###	###	37.22			32.6	32.6	2.7
2024-Jul-03 Wed	###	###	36.86	###			###	###	0.0
2024-Jul-02 Tue	###	###	36.76	36.86			###	###	2.6
2024-Jul-01 Mon	###	###	36.86	###	10,975	###	###	###	0.0
2024-Jun-28 Fri	###	###	###	###			###	###	0.0
2024-Jun-27 Thu	###	37.57	###	37.57	13,759	###	67.6	67.6	###
2024-Jun-26 Wed	37.81	37.81	37.43	37.54	17,574	###	###	###	###
2024-Jun-25 Tue	###	37.82	###	37.82	13,624	257,629	67.1	67.1	###
2024-Jun-24 Mon	37.72	37.72	37.43	37.55	9,220	346,441	###	###	2.7
2024-Jun-21 Fri	###	###	37.42	37.48			33.5	33.5	2.7
2024-Jun-20 Thu	###	###	37.47	37.52			###	###	###
2024-Jun-19 Wed	###	###	37.48	37.58	7,588	###	36.3	36.3	2.7
2024-Jun-18 Tue	37.59	###	37.58	###	5,922	111,274	67.3	67.3	0.0
2024-Jun-17 Mon	###	###	###	###			###	###	0.0
2024-Jun-14 Fri	37.88	###	###	###	3,821	0	###	###	0.0
2024-Jun-13 Thu	###	38.21	###	###			###	###	0.0
2024-Jun-12 Wed	###	###	37.82	37.84			34.6	34.6	2.7
2024-Jun-11 Tue	38.29	38.29	###	###	4,859	93,025	###	###	0.0
2024-Jun-07 Fri	###	###	###	###	10,286	0	68.1	68.1	0.0
2024-Jun-06 Thu	38.49	###	38.49	###	7,173	138,044	###	###	0.0
2024-Jun-05 Wed	38.23	38.4	38.2	###	29,452	###	###	###	0.0
2024-Jun-04 Tue	###	###	###	###			###	###	0.0
2024-Jun-03 Mon	###	38.53	###	###	6,881	###	###	###	0.0
2024-May-31 Fri	###	###	###	###			###	###	0.0
2024-May-30 Thu	37.88	###	37.79	37.83			###	###	2.7
2024-May-29 Wed	38.23	38.27	###	###	13,658	261,345	38.1	38.1	0.0
2024-May-28 Tue	###	38.73	###	38.44			38.2	38.2	2.7
2024-May-27 Mon	38.46	###	38.46	38.53			###	###	2.8
2024-May-24 Fri	###	###	###	###			69.5	69.5	0.0
2024-May-23 Thu	38.43	###	38.43	###	6,654	127,856	71.4	71.4	0.0
2024-May-22 Wed	38.79	38.85	###	###			23.6	23.6	0.0
2024-May-21 Tue	38.5	###	38.5	###	4,825	92,881	76.0	76.0	0.0
2024-May-20 Mon	38.41	###	38.41	38.58			68.4	68.4	2.8
2024-May-17 Fri	38.85	38.85	38.42	38.42			24.9	24.9	2.7
2024-May-16 Thu	38.5	###	38.5	38.85	9,352	180,026	###	###	2.8
2024-May-15 Wed	###	###	38.27	###			39.4	39.4	0.0
2024-May-14 Tue	###	38.2	###	###	19,052	###	32.8	32.8	0.0
2024-May-13 Mon	###	###	###	38.2	22,277	0	36.7	36.7	2.7
2024-May-10 Fri	38.28	38.53	38.28	###	3,282	126,045	66.2	66.2	0.0
2024-May-09 Thu	38.5	38.5	38.25	38.28	8,578	329,180	36.6	36.6	2.7
2024-May-08 Wed	###	38.48	###	38.48			###	###	2.7
2024-May-07 Tue	###	38.21	37.88	###	6,981	###	###	###	0.0
2024-May-06 Mon	###	37.74	37.57	###			###	###	0.0
2024-May-03 Fri	###	37.76	###	###	7,944	149,982	###	###	0.0
2024-May-02 Thu	###	37.54	###	37.43	12,929	242,677	###	###	###
2024-May-01 Wed	37.4	37.47	37.24	###			###	###	0.0
2024-Apr-30 Tue	###	###	37.86	###			###	###	0.0
2024-Apr-29 Mon	37.49	###	37.49	###	9,446	###	73.8	73.8	0.0
2024-Apr-26 Fri	37.75	37.75	###	37.4			###	###	###
2024-Apr-24 Wed	###	###	37.89	###			###	###	0.0
2024-Apr-23 Tue	###	###	###	###	15,627	0	77.8	77.8	0.0
2024-Apr-22 Mon	37.53	###	###	37.49			33.3	33.3	2.7
2024-Apr-19 Fri	37.2	37.2	36.75	###	8,359	309,074	44.5	44.5	0.0
2024-Apr-18 Thu	###	37.54	###	37.5	3,573	###	68.5	68.5	2.7
2024-Apr-17 Wed	37.22	37.5	###	###	13,382	###	67.8	67.8	0.0
2024-Apr-16 Tue	37.5	37.5	###	###			###	###	0.0
2024-Apr-15 Mon	###	###	###	37.7	5,522	0	###	###	2.7
2024-Apr-12 Fri	###	38.25	###	###			###	###	0.0
2024-Apr-11 Thu	###	###	###	###	6,388	0	###	###	0.0
2024-Apr-10 Wed	38.58	38.58	###	###	2,754	53,124	28.8	28.8	0.0
2024-Apr-09 Tue	###	38.45	38.24	38.41	7,529	###	68.2	68.2	###
2024-Apr-08 Mon	###	38.25	###	###			###	###	0.0
2024-Apr-05 Fri	###	###	37.88	###	21,953	415,789	###	###	0.0
2024-Apr-04 Thu	###	###	###	38.25			###	###	2.7
2024-Apr-03 Wed	38.27	38.27	37.89	###			36.2	36.2	0.0
2024-Apr-02 Tue	38.55	38.74	38.55	###			###	###	0.0
2024-Mar-28 Thu	38.57	38.78	38.57	38.73			62.0	62.0	###
2024-Mar-27 Wed	38.23	38.26	###	38.26			64.2	64.2	2.7
2024-Mar-26 Tue	###	###	38.23	38.23			37.1	37.1	###
2024-Mar-25 Mon	38.41	38.72	###	###	8,076	156,351	28.3	28.3	0.0
2024-Mar-22 Fri	38.41	38.42	38.29	38.41			70.7	70.7	###
2024-Mar-21 Thu	38.51	38.51	38.25	38.45			29.8	29.8	###
2024-Mar-20 Wed	###	###	###	###	9,379	0	31.8	31.8	0.0
2024-Mar-19 Tue	###	38.22	###	###			67.2	67.2	0.0
2024-Mar-18 Mon	###	###	37.83	###	2,974	56,253	71.9	71.9	0.0
2024-Mar-15 Fri	38.22	38.22	37.71	37.83	3,788	###	###	###	2.7
2024-Mar-14 Thu	###	###	###	38.26			70.8	70.8	2.7
2024-Mar-13 Wed	38.27	###	###	###	13,921	0	33.4	33.4	0.0
2024-Mar-12 Tue	###	###	###	###			66.5	66.5	0.0
2024-Mar-11 Mon	###	###	37.86	37.89			37.8	37.8	###
2024-Mar-08 Fri	###	38.49	###	38.49	10,383	199,820	73.4	73.4	###
2024-Mar-07 Thu	###	###	###	37.85	10,754	0	###	###	###
2024-Mar-06 Wed	37.59	37.59	37.28	37.48	8,657	324,074	###	###	2.7
2024-Mar-05 Tue	###	###	###	###			72.3	72.3	0.0
2024-Mar-04 Mon	###	###	###	37.75	5,753	0	###	###	###
2024-Mar-01 Fri	37.73	37.87	###	37.79			###	###	###
2024-Feb-29 Thu	37.48	###	###	37.59	9,783	0	63.4	63.4	2.7
2024-Feb-28 Wed	37.2	39.4	37.125	39.4			###	###	2.8
2024-Feb-27 Tue	36.85	###	36.73	###			###	###	0.0
2024-Feb-26 Mon	###	###	36.84	36.84			###	###	###
2024-Feb-23 Fri	36.84	###	36.76	36.76			39.7	39.7	2.6
2024-Feb-22 Thu	###	36.81	###	36.74			###	###	2.6
2024-Feb-21 Wed	###	36.7	36.5	36.5	5,883	###	###	###	2.6
2024-Feb-20 Tue	36.47	###	###	###			23.8	23.8	0.0
2024-Feb-19 Mon	###	36.83	36.4	36.47	6,786	###	33.8	33.8	###
2024-Feb-16 Fri	36.43	36.74	36.43	36.58	20,121	736,126	###	###	2.6
2024-Feb-15 Thu	35.8	36.29	35.8	36.2			76.4	76.4	2.6
2024-Feb-14 Wed	###	35.71	35.54	###			64.9	64.9	0.0
2024-Feb-13 Tue	35.84	###	35.79	35.79			37.4	37.4	###
2024-Feb-12 Mon	35.71	###	35.71	35.83			###	###	###
2024-Feb-09 Fri	35.57	35.78	35.57	35.76	8,648	###	###	###	2.6
2024-Feb-08 Thu	35.5	###	35.49	35.58	24,745	###	69.0	69.0	###
2024-Feb-07 Wed	###	35.5	###	35.5	958	###	###	###	2.5
2024-Feb-06 Tue	###	###	34.81	###	3,582	62,344	###	###	0.0
2024-Feb-05 Mon	35.81	35.81	35.2	35.23			28.9	28.9	###
2024-Feb-02 Fri	35.26	35.56	35.26	35.51			###	###	###
2024-Feb-01 Thu	34.8	###	34.8	35.28			82.2	82.2	2.5
2024-Jan-31 Wed	35.25	###	###	###			25.2	25.2	0.0
2024-Jan-30 Tue	35.23	35.59	35.23	###			67.7	67.7	0.0
2024-Jan-29 Mon	###	###	###	35.23	14,754	0	###	###	###
2024-Jan-25 Thu	35.53	35.53	###	35.22	19,428	###	###	###	2.5
2024-Jan-24 Wed	35.29	35.59	###	35.59	1,886	###	###	###	2.5
2024-Jan-23 Tue	###	###	###	35.25	8,271	0	73.1	73.1	2.5
2024-Jan-22 Mon	###	###	###	###			74.6	74.6	0.0
2024-Jan-19 Fri	###	###	34.87	34.89			35.5	35.5	2.5
2024-Jan-18 Thu	34.54	34.73	34.52	34.57			71.7	71.7	###
2024-Jan-17 Wed	###	###	34.85	###			###	###	0.0
2024-Jan-16 Tue	35.4	35.5	###	###			###	###	0.0
2024-Jan-15 Mon	35.76	35.87	35.76	35.81			71.9	71.9	2.6
2024-Jan-12 Fri	35.79	###	35.73	35.76			31.7	31.7	2.6
2024-Jan-11 Thu	###	###	###	###			###	###	0.0
2024-Jan-10 Wed	35.84	35.87	###	###			###	###	0.0
2024-Jan-09 Tue	###	###	35.85	###	5,487	98,354	###	###	0.0
2024-Jan-08 Mon	###	35.76	35.48	###			43.1	43.1	0.0
2024-Jan-05 Fri	35.79	35.79	35.7	35.7	3,455	###	36.2	36.2	2.6
2024-Jan-04 Thu	35.74	35.88	35.74	35.81			70.6	70.6	2.6
2024-Jan-03 Wed	###	###	###	###	14,253	0	26.3	26.3	0.0
2024-Jan-02 Tue	36.46	###	36.45	36.57			###	###	2.6
2023-Dec-29 Fri	###	###	###	###			###	###	0.0
2023-Dec-28 Thu	###	###	36.87	###	6,129	112,988	62.7	62.7	0.0
2023-Dec-27 Wed	###	###	###	36.78	2,476	0	81.2	81.2	2.6
2023-Dec-22 Fri	36.53	36.56	36.42	36.42	6,423	234,375	###	###	###
2023-Dec-21 Thu	36.44	###	###	36.41			###	###	###
2023-Dec-20 Wed	36.72	36.86	###	36.71			###	###	2.6
2023-Dec-19 Tue	36.24	36.55	36.23	36.47	14,174	###	66.7	66.7	###
2023-Dec-18 Mon	###	###	###	###			68.9	68.9	0.0
2023-Dec-15 Fri	36.29	36.4	###	36.25			33.9	33.9	###
2023-Dec-14 Thu	35.84	###	35.84	###	36,953	###	66.5	66.5	0.0
2023-Dec-13 Wed	35.21	###	###	35.26			70.2	70.2	2.5
2023-Dec-12 Tue	###	35.28	###	35.28			76.6	76.6	2.5
2023-Dec-11 Mon	###	35.22	35.055	###			73.3	73.3	0.0
2023-Dec-08 Fri	34.83	###	34.83	###			68.3	68.3	0.0
2023-Dec-07 Thu	###	35.055	34.88	###			###	###	0.0
2023-Dec-06 Wed	34.2	###	34.2	###	18,152	###	76.2	76.2	0.0
2023-Dec-05 Tue	###	###	###	34.47	50,959	0	43.9	43.9	2.5
2023-Dec-04 Mon	###	###	###	###	82,323	0	###	###	0.0
2023-Dec-01 Fri	###	###	34.44	34.58			###	###	2.5
2023-Nov-30 Thu	34.41	34.59	34.24	34.59			###	###	###
2023-Nov-29 Wed	34.21	34.52	34.21	34.41	5,457	187,529	###	###	2.5
2023-Nov-28 Tue	34.22	###	###	###			32.3	32.3	0.0
2023-Nov-27 Mon	###	###	###	###			###	###	0.0
2023-Nov-24 Fri	34.21	###	###	###	4,643	0	###	###	0.0
2023-Nov-23 Thu	34.28	34.45	34.28	###			###	###	0.0
2023-Nov-22 Wed	###	34.73	34.4	34.44			39.4	39.4	2.5
2023-Nov-21 Tue	34.75	34.88	###	###			35.4	35.4	0.0
2023-Nov-20 Mon	34.71	34.88	34.71	34.79			75.8	75.8	2.5
2023-Nov-17 Fri	###	34.84	###	34.75			###	###	2.5
2023-Nov-16 Thu	###	###	###	###	6,022	0	34.4	34.4	0.0
2023-Nov-15 Wed	###	35.27	###	###	7,940	140,021	69.9	69.9	0.0
2023-Nov-14 Tue	###	34.43	###	###	7,829	134,776	27.1	27.1	0.0
2023-Nov-13 Mon	34.25	34.25	###	###	14,953	256,070	###	###	0.0
2023-Nov-10 Fri	###	###	###	34.2			###	###	2.4
2023-Nov-09 Thu	34.43	34.53	34.29	34.29	7,725	###	###	###	###
2023-Nov-08 Wed	34.26	###	34.22	34.22			32.5	32.5	2.4
2023-Nov-07 Tue	###	###	###	###			67.0	67.0	0.0
2023-Nov-06 Mon	34.42	34.42	###	###			###	###	0.0
2023-Nov-03 Fri	###	###	###	###			30.3	30.3	0.0
2023-Nov-02 Thu	33.5	33.7	33.5	33.56	12,682	###	63.5	63.5	2.4
2023-Nov-01 Wed	###	###	32.89	###	10,276	168,988	###	###	0.0
2023-Oct-31 Tue	###	###	###	###			38.5	38.5	0.0
2023-Oct-30 Mon	###	###	32.85	###	3,729	61,248	###	###	0.0
2023-Oct-27 Fri	33.47	33.49	###	###	11,929	199,751	###	###	0.0
2023-Oct-26 Thu	33.45	33.45	###	###	12,480	208,728	36.0	36.0	0.0
2023-Oct-25 Wed	33.72	33.87	33.58	###			###	###	0.0
2023-Oct-24 Tue	###	33.7	33.48	###			67.9	67.9	0.0
2023-Oct-23 Mon	33.83	33.83	33.57	###			36.8	36.8	0.0
2023-Oct-20 Fri	###	###	33.8	###			###	###	0.0
2023-Oct-19 Thu	34.5	34.59	34.25	34.25			###	###	###
2023-Oct-18 Wed	34.78	###	34.54	###	7,122	###	33.6	33.6	0.0
2023-Oct-17 Tue	34.72	###	34.7	34.7	3,542	61,453	###	###	2.5
2023-Oct-16 Mon	###	###	34.43	34.43	9,383	161,528	30.1	30.1	###
2023-Oct-13 Fri	35.24	35.4	35.2	35.2	5,625	###	37.3	37.3	2.5
2023-Oct-12 Thu	35.5	###	35.5	###	7,848	###	###	###	0.0
2023-Oct-11 Wed	35.43	35.5	###	35.46	7,820	###	63.4	63.4	2.5
2023-Oct-10 Tue	34.75	###	34.75	35.23	19,652	341,453	###	###	###
2023-Oct-09 Mon	###	34.72	34.59	###	5,258	###	41.9	41.9	0.0
2023-Oct-06 Fri	34.55	34.59	34.48	34.55			70.9	70.9	2.5
2023-Oct-05 Thu	###	###	###	###	31,922	0	###	###	0.0
2023-Oct-04 Wed	34.25	###	###	###	12,879	0	###	###	0.0
2023-Oct-03 Tue	34.88	34.88	34.58	34.58	15,289	530,986	###	###	2.5
2023-Oct-02 Mon	35.26	35.45	35.26	35.27	4,128	145,945	69.5	69.5	###
2023-Sep-29 Fri	35.43	35.48	###	35.48	4,227	74,986	###	###	2.5
2023-Sep-28 Thu	35.2	35.45	###	35.26			69.2	69.2	2.5
2023-Sep-27 Wed	35.5	35.5	###	###			###	###	0.0
2023-Sep-26 Tue	###	35.71	35.5	35.5	6,546	233,070	39.4	39.4	2.5
2023-Sep-25 Mon	35.51	35.82	###	35.71			###	###	###
2023-Sep-22 Fri	###	35.53	###	35.51			62.3	62.3	###
2023-Sep-21 Thu	###	###	###	###	226,676	0	###	###	0.0
2023-Sep-20 Wed	###	###	###	###	18,825	0	###	###	0.0
2023-Sep-19 Tue	36.24	###	###	36.22	19,344	0	39.4	39.4	2.6
2023-Sep-18 Mon	36.57	36.57	###	###			37.1	37.1	0.0
2023-Sep-15 Fri	36.85	###	36.76	36.78	8,420	154,759	33.6	33.6	2.6
2023-Sep-14 Thu	###	36.51	###	36.4	9,549	###	###	###	###
2023-Sep-13 Wed	###	###	###	###	5,077	0	37.9	37.9	0.0
2023-Sep-12 Tue	36.46	36.55	###	36.53			69.6	69.6	###
2023-Sep-11 Mon	36.5	36.5	###	###			###	###	0.0
2023-Sep-08 Fri	###	###	36.23	36.28	5,355	###	###	###	###
2023-Sep-07 Thu	###	###	36.25	36.29			32.9	32.9	2.6
2023-Sep-06 Wed	###	###	###	###	13,653	0	###	###	0.0
2023-Sep-05 Tue	###	###	###	###	10,382	0	36.0	36.0	0.0
2023-Sep-04 Mon	###	###	###	###			###	###	0.0
2023-Sep-01 Fri	###	###	###	###			###	###	0.0
2023-Aug-31 Thu	###	###	###	###	4,944	0	###	###	0.0
2023-Aug-30 Wed	36.8	###	36.71	###			###	###	0.0
2023-Aug-29 Tue	###	36.46	###	36.4	64,347	1,173,045	68.2	68.2	###
2023-Aug-28 Mon	###	###	36.25	36.28			46.8	46.8	###
2023-Aug-25 Fri	###	36.25	###	###	7,921	###	###	###	0.0
2023-Aug-24 Thu	36.44	36.75	36.43	36.75	4,672	170,948	73.7	73.7	2.6
2023-Aug-23 Wed	36.43	###	###	36.48	20,882	0	67.1	67.1	2.6
2023-Aug-22 Tue	###	36.71	###	36.58			###	###	2.6
2023-Aug-21 Mon	###	36.45	###	###			###	###	0.0
2023-Aug-18 Fri	###	###	###	###	11,787	0	###	###	0.0
2023-Aug-17 Thu	###	36.5	###	36.4	5,324	###	###	###	###
2023-Aug-16 Wed	###	###	36.42	36.44			34.2	34.2	2.6
2023-Aug-15 Tue	36.88	###	36.88	###			68.8	68.8	0.0
2023-Aug-14 Mon	###	###	36.78	36.81	4,842	89,044	34.4	34.4	###
2023-Aug-11 Fri	37.24	37.27	###	###			31.7	31.7	0.0
2023-Aug-10 Thu	###	37.22	###	###			63.5	63.5	0.0
2023-Aug-09 Wed	###	###	###	###			###	###	0.0
2023-Aug-08 Tue	###	###	###	###			###	###	0.0
2023-Aug-07 Mon	37.22	37.28	###	37.28			72.7	72.7	2.7
2023-Aug-04 Fri	###	37.175	###	###	2,624	48,773	###	###	0.0
2023-Aug-03 Thu	###	###	###	###	4,486	0	34.6	34.6	0.0
2023-Aug-02 Wed	###	###	37.26	37.26			32.0	32.0	###
2023-Aug-01 Tue	37.52	###	37.52	37.83			###	###	2.7
2023-Jul-31 Mon	37.76	37.76	37.42	37.52			###	###	###
2023-Jul-28 Fri	37.56	37.84	37.24	37.84			###	###	2.7
2023-Jul-27 Thu	37.49	37.78	37.47	37.75	8,141	###	###	###	###
2023-Jul-26 Wed	###	###	###	37.2			###	###	2.7
2023-Jul-25 Tue	###	###	36.81	###			###	###	0.0
2023-Jul-24 Mon	###	###	36.83	###	3,420	62,979	###	###	0.0
2023-Jul-21 Fri	###	###	36.72	36.82	10,540	###	30.8	30.8	###
2023-Jul-20 Thu	37.27	###	###	###	4,020	0	###	###	0.0
2023-Jul-19 Wed	37.21	37.21	###	###			###	###	0.0
2023-Jul-18 Tue	###	###	36.82	###			###	###	0.0
2023-Jul-17 Mon	###	37.23	###	37.21	61,325	###	###	###	2.7
2023-Jul-14 Fri	36.88	###	36.87	###	12,347	###	67.3	67.3	0.0
2023-Jul-13 Thu	###	36.72	36.52	###	85,489	###	###	###	0.0
2023-Jul-12 Wed	36.24	36.24	###	###			36.2	36.2	0.0
2023-Jul-11 Tue	35.78	35.88	35.76	35.84	25,958	###	###	###	2.6
2023-Jul-10 Mon	35.57	35.57	###	###	6,284	###	42.1	42.1	0.0
2023-Jul-07 Fri	###	###	###	35.44	18,342	0	###	###	###
2023-Jul-06 Thu	###	###	36.025	###			###	###	0.0
2023-Jul-05 Wed	###	36.42	###	###	10,359	###	###	###	0.0
2023-Jul-04 Tue	###	36.44	36.155	36.42	12,850	466,422	###	###	###
2023-Jul-03 Mon	###	36.24	###	36.24	9,286	###	61.7	61.7	2.6
2023-Jun-30 Fri	36.51	36.7	36.41	36.7			64.9	64.9	###
2023-Jun-29 Thu	36.53	###	36.52	36.53	547	9,988	60.9	60.9	###
2023-Jun-28 Wed	###	###	###	###	13,424	0	###	###	0.0
2023-Jun-27 Tue	###	###	35.86	35.86	4,188	###	36.4	36.4	###
2023-Jun-26 Mon	35.83	###	35.83	35.87	13,780	###	###	###	2.6
2023-Jun-23 Fri	###	###	###	###			42.6	42.6	0.0
2023-Jun-22 Thu	36.87	36.87	###	36.41	4,954	91,326	###	###	###
2023-Jun-21 Wed	37.5	37.5	37.24	37.24			###	###	###
2023-Jun-20 Tue	37.22	###	36.83	###			###	###	0.0
2023-Jun-19 Mon	###	###	###	###			71.7	71.7	0.0
2023-Jun-16 Fri	36.73	###	36.72	###	4,340	79,682	###	###	0.0
2023-Jun-15 Thu	###	###	###	###			81.1	81.1	0.0
2023-Jun-14 Wed	36.55	36.57	###	36.42	1,980	###	###	###	###
2023-Jun-13 Tue	###	###	36.21	###			###	###	0.0
2023-Jun-09 Fri	36.24	###	###	###	14,874	0	71.7	71.7	0.0
2023-Jun-08 Thu	36.52	36.52	###	36.22	7,945	145,075	37.2	37.2	2.6
2023-Jun-07 Wed	###	###	36.45	36.54			43.0	43.0	###
2023-Jun-06 Tue	###	36.78	36.52	36.52			###	###	2.6
2023-Jun-05 Mon	36.89	###	36.89	###	4,454	82,154	74.9	74.9	0.0
2023-Jun-02 Fri	36.26	###	36.26	36.56	2,874	###	###	###	###
2023-Jun-01 Thu	36.43	36.43	36.2	36.25	4,787	###	32.1	32.1	###
2023-May-31 Wed	36.51	36.51	###	###			###	###	0.0
2023-May-30 Tue	###	###	36.7	36.7	8,270	151,754	###	###	###
2023-May-29 Mon	36.76	###	36.75	36.75	5,420	###	###	###	2.6
2023-May-26 Fri	36.58	36.645	36.57	###			###	###	0.0
2023-May-25 Thu	36.5	###	36.42	36.58	2,788	###	###	###	2.6
2023-May-24 Wed	###	###	36.79	36.8			###	###	2.6
2023-May-23 Tue	###	###	###	###	8,947	0	74.8	74.8	0.0
2023-May-22 Mon	###	###	###	###			42.0	42.0	0.0
2023-May-19 Fri	###	###	###	###			###	###	0.0
2023-May-18 Thu	###	###	###	###	3,520	0	###	###	0.0
2023-May-17 Wed	36.75	36.81	###	###	6,725	123,773	71.3	71.3	0.0
2023-May-16 Tue	###	###	###	###	4,146	0	###	###	0.0
2023-May-15 Mon	37.2	37.2	###	###	1,952	###	###	###	0.0
2023-May-12 Fri	###	###	###	###	1,327	0	###	###	0.0
2023-May-11 Thu	36.21	###	36.21	###	3,542	64,127	###	###	0.0
2023-May-10 Wed	36.82	36.85	36.78	36.81			###	###	###
2023-May-09 Tue	###	###	36.79	36.79			40.5	40.5	2.6
2023-May-08 Mon	36.75	36.89	36.75	36.89	33,049	###	71.9	71.9	###
2023-May-05 Fri	36.2	36.45	36.2	###	5,070	###	###	###	0.0
2023-May-04 Thu	35.89	36.28	35.89	36.26	17,822	###	71.9	71.9	2.6
2023-May-03 Wed	###	###	35.73	35.78	3,645	###	###	###	2.6
2023-May-02 Tue	###	36.5	###	###	7,585	138,426	###	###	0.0
2023-May-01 Mon	###	###	36.41	36.43	2,242	###	###	###	2.6
2023-Apr-28 Fri	36.51	36.53	###	36.43			###	###	2.6
2023-Apr-27 Thu	###	###	###	36.26			###	###	2.6
2023-Apr-26 Wed	36.75	36.75	###	###	9,027	165,871	###	###	0.0
2023-Apr-24 Mon	36.71	36.71	36.5	###	1,547	56,627	###	###	0.0
2023-Apr-21 Fri	###	###	###	36.58			76.2	76.2	2.6
2023-Apr-20 Thu	36.2	36.55	36.2	36.53	17,240	###	79.9	79.9	###
2023-Apr-19 Wed	36.42	36.54	36.42	36.49			###	###	###
2023-Apr-18 Tue	36.5	36.5	###	36.47	12,150	###	###	###	###
2023-Apr-17 Mon	36.53	###	36.52	36.52	9,227	168,485	41.6	41.6	2.6
2023-Apr-14 Fri	###	36.57	###	36.48	1,744	31,889	64.8	64.8	2.6
2023-Apr-13 Thu	###	###	###	###	4,071	0	35.7	35.7	0.0
2023-Apr-12 Wed	###	###	###	###	7,249	0	###	###	0.0
2023-Apr-11 Tue	35.82	###	35.82	###	12,272	###	###	###	0.0
2023-Apr-06 Thu	###	###	35.44	35.44			25.4	25.4	###
2023-Apr-05 Wed	35.83	35.83	35.73	35.8	2,284	81,721	36.9	36.9	2.6
2023-Apr-04 Tue	35.72	35.75	35.59	35.75			###	###	###
2023-Apr-03 Mon	35.2	35.56	35.2	35.46			76.0	76.0	2.5
2023-Mar-31 Fri	35.2	35.21	35.2	35.2	952	###	62.6	62.6	2.5
2023-Mar-30 Thu	###	###	###	###			30.5	30.5	0.0
2023-Mar-29 Wed	34.7	34.79	###	34.7	24,074	###	###	###	2.5
2023-Mar-28 Tue	34.44	34.81	34.41	34.74	8,926	308,928	68.7	68.7	###
2023-Mar-27 Mon	###	###	###	###			24.9	24.9	0.0
2023-Mar-24 Fri	###	###	###	###	1,144	0	###	###	0.0
2023-Mar-23 Thu	34.26	34.27	###	34.27			###	###	2.4
2023-Mar-22 Wed	34.52	34.59	34.48	34.59	1,179	###	70.9	70.9	###
2023-Mar-21 Tue	34.25	34.385	34.25	###			70.0	70.0	0.0
2023-Mar-20 Mon	###	###	###	###			42.5	42.5	0.0
2023-Mar-17 Fri	34.25	34.45	34.2	34.45	13,870	476,087	###	###	###
2023-Mar-16 Thu	34.72	34.72	###	###	19,055	###	###	###	0.0
2023-Mar-15 Wed	34.71	34.74	34.58	34.72	4,920	170,527	66.8	66.8	2.5
2023-Mar-14 Tue	###	###	34.2	###	6,642	113,578	50.1	50.1	0.0
2023-Mar-13 Mon	35.24	35.24	34.81	###	4,521	158,348	39.4	39.4	0.0
2023-Mar-10 Fri	35.87	35.87	35.28	35.28	4,322	153,755	###	###	2.5
2023-Mar-09 Thu	###	###	###	###			35.5	35.5	0.0
2023-Mar-08 Wed	###	###	35.78	35.81	8,858	###	36.6	36.6	2.6
2023-Mar-07 Tue	###	36.24	###	36.24			72.0	72.0	2.6
2023-Mar-06 Mon	36.22	36.22	###	###			###	###	0.0
2023-Mar-03 Fri	###	###	###	###	1,774	0	38.6	38.6	0.0
2023-Mar-02 Thu	###	###	35.88	35.88	2,357	42,284	39.4	39.4	2.6
2023-Mar-01 Wed	35.8	###	35.76	###	11,881	###	70.7	70.7	0.0
2023-Feb-28 Tue	###	###	###	###	23,557	0	65.7	65.7	0.0
2023-Feb-27 Mon	###	###	35.7	35.77			###	###	2.6
2023-Feb-24 Fri	###	###	###	###	8,286	0	70.3	70.3	0.0
2023-Feb-23 Thu	###	###	###	###	1,775	0	71.9	71.9	0.0
2023-Feb-22 Wed	###	###	###	###	4,243	0	36.9	36.9	0.0
2023-Feb-21 Tue	36.29	###	36.2	36.23			###	###	2.6
2023-Feb-20 Mon	36.73	36.73	36.26	36.29			33.7	33.7	2.6
2023-Feb-17 Fri	36.84	36.84	36.5	36.55			###	###	###
2023-Feb-16 Thu	###	###	###	###	24,070	0	71.6	71.6	0.0
2023-Feb-15 Wed	36.55	###	36.29	36.54			46.0	46.0	###
2023-Feb-14 Tue	36.4	###	36.4	36.47			77.3	77.3	###
2023-Feb-13 Mon	36.59	36.59	###	36.4			###	###	###
2023-Feb-10 Fri	37.21	37.21	###	###			28.6	28.6	0.0
2023-Feb-09 Thu	37.25	37.25	###	37.2			42.9	42.9	2.7
2023-Feb-08 Wed	37.53	###	37.48	37.48			37.0	37.0	2.7
2023-Feb-07 Tue	###	37.7	37.42	37.46			###	###	2.7
2023-Feb-06 Mon	37.8	37.8	###	###	2,282	43,129	45.3	45.3	0.0
2023-Feb-03 Fri	37.72	37.86	###	37.86	5,780	###	67.4	67.4	2.7
2023-Feb-02 Thu	37.71	37.76	37.56	###	5,522	207,958	38.6	38.6	0.0
2023-Feb-01 Wed	37.55	37.58	###	###	6,381	###	35.8	35.8	0.0
2023-Jan-31 Tue	37.71	37.71	###	###	9,754	###	###	###	0.0
2023-Jan-30 Mon	###	37.79	###	37.72			71.8	71.8	2.7
2023-Jan-27 Fri	37.42	37.55	37.4	37.4	7,078	265,248	###	###	###